Spirit Realty Capital Inc (SRC) Historical Stock Data
42.31 ↑0.00 (0.00%)
As of January 22, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SRC is up 0.22% a day on average. There have been 16 days where Spirit Realty Capital Inc closed green and 14 days where SRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 43.14 | 42.31 | ↓$0.83 (-1.92%) | 42.16 | 43.67 | 45.11M |
| 2024-01-19 | 42.77 | 42.98 | ↑$0.21 (0.49%) | 42.20 | 43.13 | 1.96M |
| 2024-01-18 | 43.57 | 42.71 | ↓$0.86 (-1.97%) | 42.51 | 43.68 | 1.89M |
| 2024-01-17 | 43.89 | 43.54 | ↓$0.35 (-0.80%) | 43.13 | 44.37 | 0.96M |
| 2024-01-16 | 44.56 | 44.48 | ↓$0.08 (-0.18%) | 44.32 | 44.84 | 840.59K |
| 2024-01-12 | 45.54 | 44.86 | ↓$0.68 (-1.49%) | 44.57 | 45.58 | 0.92M |
| 2024-01-11 | 44.80 | 45.15 | ↑$0.35 (0.78%) | 44.46 | 45.23 | 0.99M |
| 2024-01-10 | 45.24 | 45.03 | ↓$0.21 (-0.46%) | 44.88 | 45.53 | 1.01M |
| 2024-01-09 | 44.87 | 45.17 | ↑$0.30 (0.67%) | 44.82 | 45.54 | 0.93M |
| 2024-01-08 | 44.04 | 45.25 | ↑$1.21 (2.75%) | 44.01 | 45.32 | 1.42M |
| 2024-01-05 | 43.65 | 44.08 | ↑$0.43 (0.99%) | 43.47 | 44.19 | 892.14K |
| 2024-01-04 | 43.91 | 43.90 | ↓$0.01 (-0.02%) | 43.70 | 44.31 | 850.26K |
| 2024-01-03 | 44.16 | 43.91 | ↓$0.25 (-0.57%) | 43.59 | 44.23 | 0.92M |
| 2024-01-02 | 43.52 | 44.58 | ↑$1.06 (2.44%) | 43.35 | 44.59 | 764.52K |
| 2023-12-29 | 44.13 | 43.69 | ↓$0.44 (-1.00%) | 43.69 | 44.24 | 0.94M |
| 2023-12-28 | 43.64 | 44.43 | ↑$0.79 (1.81%) | 43.64 | 44.43 | 0.94M |
| 2023-12-27 | 43.74 | 43.97 | ↑$0.23 (0.53%) | 43.64 | 43.99 | 1.08M |
| 2023-12-26 | 43.60 | 44.28 | ↑$0.68 (1.56%) | 43.60 | 44.29 | 1.28M |
| 2023-12-22 | 43.72 | 43.67 | ↓$0.05 (-0.11%) | 43.57 | 44.21 | 1.70M |
| 2023-12-21 | 43.87 | 43.67 | ↓$0.20 (-0.46%) | 43.40 | 44.13 | 1.76M |
| 2023-12-20 | 43.82 | 43.54 | ↓$0.28 (-0.64%) | 43.52 | 44.29 | 0.92M |
| 2023-12-19 | 43.47 | 43.83 | ↑$0.36 (0.83%) | 43.45 | 44.00 | 725.97K |
| 2023-12-18 | 43.98 | 43.32 | ↓$0.66 (-1.50%) | 43.32 | 44.02 | 3.05M |
| 2023-12-15 | 43.80 | 43.90 | ↑$0.10 (0.23%) | 43.46 | 44.28 | 3.33M |
| 2023-12-14 | 44.06 | 44.32 | ↑$0.26 (0.59%) | 44.05 | 44.61 | 1.48M |
| 2023-12-13 | 41.76 | 43.36 | ↑$1.60 (3.83%) | 41.76 | 43.59 | 1.34M |
| 2023-12-12 | 41.75 | 41.76 | ↑$0.01 (0.02%) | 41.40 | 41.89 | 831.36K |
| 2023-12-11 | 41.24 | 41.72 | ↑$0.48 (1.16%) | 41.24 | 41.81 | 860.70K |
| 2023-12-08 | 41.86 | 41.31 | ↓$0.55 (-1.31%) | 41.08 | 41.86 | 1.16M |
| 2023-12-07 | 41.90 | 42.01 | ↑$0.11 (0.26%) | 41.70 | 42.33 | 714.19K |
Create an account or log in to view more rows.
$SRC low volume
expect flat or negative close
$SRC nice day!
$SRC let’s go!! Squeeze time
$SRC Good night bears!
$SRC going green
$SRC hows short doing? Keep short pls
we need your money.
$SRC Bears go home!
$SRC Fake dip news.
$SRC what caused the sell off in an otherwise good tech market today?
$SRC whats the news????